General Electric Co (CDI) (GEC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. General Electric Co (CDI)

Date Open High Low Close* Volume
14/09/2017 162.35p 162.35p 152.00p 152.00p 892
13/09/2017 160.10p 161.87p 152.00p 152.00p 593
12/09/2017 159.67p 159.86p 152.00p 152.00p 770
11/09/2017 159.04p 159.04p 152.00p 152.00p 3049
08/09/2017 159.28p 159.28p 152.00p 152.00p 1215
07/09/2017 162.96p 163.75p 152.00p 152.00p 889
06/09/2017 166.25p 167.73p 152.00p 152.00p 2151
05/09/2017 168.63p 168.63p 152.00p 152.00p 1510
04/09/2017 169.41p 169.41p 152.00p 152.00p 573
01/09/2017 165.07p 169.16p 152.00p 152.00p 614
31/08/2017 163.94p 165.73p 79.84p 152.00p 1103
30/08/2017 163.78p 163.78p 152.00p 152.00p 1414
29/08/2017 161.66p 162.47p 152.00p 152.00p 922
25/08/2017 165.03p 166.05p 152.00p 152.00p 3684
24/08/2017 165.50p 165.89p 152.00p 152.00p 9445
23/08/2017 165.92p 166.43p 152.00p 152.00p 1229
22/08/2017 166.93p 168.15p 152.00p 152.00p 1081
21/08/2017 167.15p 167.15p 152.00p 152.00p 4721
18/08/2017 167.71p 168.39p 152.00p 152.00p 1531
17/08/2017 172.03p 172.03p 152.00p 152.00p 1119
16/08/2017 171.71p 173.29p 152.00p 152.00p 2083
15/08/2017 172.36p 172.39p 152.00p 152.00p 1078
14/08/2017 171.04p 173.40p 152.00p 152.00p 1165
11/08/2017 172.20p 172.48p 152.00p 152.00p 542
10/08/2017 174.51p 175.21p 152.00p 152.00p 862
09/08/2017 174.55p 175.09p 152.00p 152.00p 1997
08/08/2017 173.83p 175.64p 152.00p 152.00p 14654
07/08/2017 175.73p 175.73p 152.00p 152.00p 964
04/08/2017 173.50p 175.90p 152.00p 152.00p 351
03/08/2017 172.79p 172.80p 152.00p 152.00p 545
02/08/2017 172.37p 172.83p 152.00p 152.00p 1346
01/08/2017 173.23p 173.54p 152.00p 152.00p 959
31/07/2017 173.76p 174.02p 152.00p 152.00p 2031
28/07/2017 175.95p 176.83p 152.00p 152.00p 1611
27/07/2017 175.03p 176.28p 152.00p 152.00p 707
26/07/2017 175.91p 176.13p 152.00p 152.00p 905
25/07/2017 175.10p 175.10p 152.00p 152.00p 670
24/07/2017 178.34p 178.34p 152.00p 152.00p 1818
21/07/2017 174.84p 177.36p 152.00p 152.00p 1772
20/07/2017 186.86p 186.86p 152.00p 152.00p 609
19/07/2017 186.24p 186.97p 152.00p 152.00p 1151
18/07/2017 184.84p 185.82p 152.00p 152.00p 1067
17/07/2017 186.68p 188.45p 152.00p 152.00p 599
14/07/2017 186.56p 187.81p 152.00p 152.00p 411
13/07/2017 186.69p 188.48p 152.00p 152.00p 696
12/07/2017 184.82p 187.63p 152.00p 152.00p 28370
11/07/2017 182.64p 183.86p 152.00p 152.00p 797
10/07/2017 183.64p 183.66p 152.00p 152.00p 30296
07/07/2017 184.48p 184.55p 152.00p 152.00p 1358
06/07/2017 189.60p 189.81p 94.04p 152.00p 416
05/07/2017 194.62p 194.62p 152.00p 152.00p 805
04/07/2017 191.48p 152.00p 152.00p 152.00p 0
03/07/2017 191.48p 193.52p 152.00p 152.00p 1020
30/06/2017 189.84p 190.37p 76.00p 152.00p 1290
29/06/2017 190.73p 190.98p 152.00p 152.00p 319
28/06/2017 192.68p 192.71p 152.00p 152.00p 1132
27/06/2017 195.20p 195.20p 152.00p 152.00p 1240
26/06/2017 196.75p 197.30p 152.00p 152.00p 560
23/06/2017 197.89p 198.04p 152.00p 152.00p 406
22/06/2017 206.88p 152.00p 152.00p 152.00p 0
21/06/2017 206.88p 152.00p 152.00p 152.00p 0
20/06/2017 206.88p 152.00p 152.00p 152.00p 0
19/06/2017 206.88p 152.00p 152.00p 152.00p 0
16/06/2017 206.88p 207.68p 152.00p 152.00p 1076
15/06/2017 204.08p 206.24p 152.00p 152.00p 1730
14/06/2017 202.08p 202.56p 152.00p 152.00p 370
13/06/2017 207.60p 208.08p 152.00p 152.00p 1748
12/06/2017 208.32p 252.61p 152.00p 152.00p 4006
09/06/2017 197.76p 198.88p 152.00p 152.00p 751
08/06/2017 197.20p 198.08p 152.00p 152.00p 954
07/06/2017 198.56p 198.56p 152.00p 152.00p 326
06/06/2017 198.72p 198.72p 152.00p 152.00p 947
05/06/2017 197.92p 199.12p 152.00p 152.00p 690
02/06/2017 197.92p 197.92p 152.00p 152.00p 360
01/06/2017 196.56p 198.48p 152.00p 152.00p 460
31/05/2017 195.76p 195.76p 152.00p 152.00p 784
30/05/2017 195.36p 196.00p 152.00p 152.00p 3247
26/05/2017 196.56p 196.56p 152.00p 152.00p 961
25/05/2017 197.44p 198.64p 152.00p 152.00p 359
24/05/2017 202.44p 203.03p 152.00p 152.00p 720
23/05/2017 201.01p 201.01p 152.00p 152.00p 768
22/05/2017 201.39p 201.39p 152.00p 152.00p 1101
19/05/2017 196.72p 201.01p 152.00p 152.00p 749
18/05/2017 195.31p 197.03p 152.00p 152.00p 895
17/05/2017 200.45p 241.48p 152.00p 152.00p 2333
16/05/2017 203.77p 204.24p 152.00p 152.00p 2064
15/05/2017 204.69p 206.36p 152.00p 152.00p 1339
12/05/2017 208.08p 208.80p 152.00p 152.00p 1173
11/05/2017 210.76p 211.13p 152.00p 152.00p 1601
10/05/2017 212.55p 212.78p 152.00p 152.00p 963
09/05/2017 213.45p 213.74p 152.00p 152.00p 933
08/05/2017 213.21p 213.61p 152.00p 152.00p 774
05/05/2017 212.84p 212.94p 152.00p 152.00p 686
04/05/2017 214.35p 215.54p 152.00p 152.00p 664
03/05/2017 211.92p 212.87p 152.00p 152.00p 751
02/05/2017 212.54p 213.74p 152.00p 152.00p 909
28/04/2017 213.95p 213.95p 152.00p 152.00p 808
27/04/2017 215.33p 216.11p 152.00p 152.00p 958
26/04/2017 216.97p 217.38p 152.00p 152.00p 801
25/04/2017 215.65p 216.61p 152.00p 152.00p 819
24/04/2017 219.36p 219.61p 152.00p 152.00p 1192
21/04/2017 226.41p 226.43p 152.00p 152.00p 413
20/04/2017 223.34p 225.70p 152.00p 152.00p 954
19/04/2017 223.37p 224.10p 152.00p 152.00p 1785
18/04/2017 221.47p 222.78p 152.00p 152.00p 638
13/04/2017 223.09p 224.17p 152.00p 152.00p 576
12/04/2017 224.98p 225.83p 152.00p 152.00p 1072
11/04/2017 226.49p 226.79p 152.00p 152.00p 1918
10/04/2017 226.77p 228.01p 152.00p 152.00p 1159
07/04/2017 225.57p 226.51p 152.00p 152.00p 694
06/04/2017 225.18p 227.41p 152.00p 152.00p 574
05/04/2017 225.88p 228.03p 152.00p 152.00p 927
04/04/2017 224.91p 224.91p 152.00p 152.00p 798
03/04/2017 223.26p 225.06p 152.00p 152.00p 700
31/03/2017 223.31p 225.03p 152.00p 152.00p 2794
30/03/2017 220.77p 231.05p 152.00p 152.00p 2090
29/03/2017 219.91p 220.33p 152.00p 152.00p 1267
28/03/2017 212.80p 217.78p 152.00p 152.00p 1167
27/03/2017 216.15p 216.50p 152.00p 152.00p 1185
24/03/2017 219.19p 220.84p 152.00p 152.00p 1137
23/03/2017 218.58p 220.38p 152.00p 152.00p 336
22/03/2017 218.67p 219.81p 152.00p 152.00p 2596
21/03/2017 220.92p 220.92p 152.00p 152.00p 492
20/03/2017 222.23p 222.23p 152.00p 152.00p 997
17/03/2017 222.03p 222.56p 152.00p 152.00p 724
16/03/2017 221.88p 221.88p 152.00p 152.00p 687
15/03/2017 222.42p 223.22p 152.00p 152.00p 899
14/03/2017 223.24p 224.15p 152.00p 152.00p 1120
13/03/2017 226.79p 226.81p 152.00p 152.00p 1809
10/03/2017 224.55p 224.71p 152.00p 152.00p 865
09/03/2017 224.55p 225.28p 152.00p 152.00p 967
08/03/2017 225.64p 227.46p 152.00p 152.00p 2375
07/03/2017 226.68p 226.97p 152.00p 152.00p 387
06/03/2017 226.97p 227.17p 152.00p 152.00p 1007
03/03/2017 228.51p 228.53p 152.00p 152.00p 531
02/03/2017 229.53p 229.69p 152.00p 152.00p 1204
01/03/2017 228.42p 229.24p 152.00p 152.00p 1404
28/02/2017 226.46p 226.58p 152.00p 152.00p 452
27/02/2017 227.10p 227.10p 152.00p 152.00p 1096
24/02/2017 222.00p 226.87p 152.00p 152.00p 1364
23/02/2017 227.25p 228.32p 152.00p 152.00p 512
22/02/2017 232.21p 232.22p 152.00p 152.00p 688
21/02/2017 230.92p 231.59p 152.00p 152.00p 1596
20/02/2017 228.09p 152.00p 152.00p 152.00p 0
17/02/2017 228.09p 228.16p 152.00p 152.00p 693
16/02/2017 227.71p 229.27p 152.00p 152.00p 1126
15/02/2017 229.80p 230.03p 152.00p 152.00p 1018
14/02/2017 227.14p 227.27p 152.00p 152.00p 1528
13/02/2017 225.52p 225.59p 152.00p 152.00p 1308
10/02/2017 223.30p 224.55p 152.00p 152.00p 425
09/02/2017 220.51p 223.34p 152.00p 152.00p 624
08/02/2017 220.44p 220.57p 152.00p 152.00p 2718
07/02/2017 223.25p 223.25p 152.00p 152.00p 1182
06/02/2017 222.03p 222.03p 152.00p 152.00p 9647
03/02/2017 220.34p 221.90p 152.00p 152.00p 979
02/02/2017 218.37p 219.59p 152.00p 152.00p 475
01/02/2017 221.11p 221.54p 152.00p 152.00p 390
31/01/2017 221.94p 222.02p 152.00p 152.00p 476
30/01/2017 225.72p 225.84p 152.00p 152.00p 1546
27/01/2017 226.47p 226.80p 152.00p 152.00p 661
26/01/2017 227.37p 229.53p 152.00p 152.00p 463
25/01/2017 226.69p 227.38p 152.00p 152.00p 392
24/01/2017 222.39p 223.23p 152.00p 152.00p 716
23/01/2017 227.14p 227.71p 152.00p 152.00p 1867
20/01/2017 231.68p 232.07p 152.00p 152.00p 315
19/01/2017 235.81p 237.19p 152.00p 152.00p 732
18/01/2017 234.50p 234.70p 152.00p 152.00p 901
17/01/2017 233.13p 234.91p 152.00p 152.00p 2647
16/01/2017 236.14p 152.00p 152.00p 152.00p 0
13/01/2017 236.14p 236.60p 152.00p 152.00p 370
12/01/2017 236.09p 236.22p 152.00p 152.00p 691
11/01/2017 238.24p 240.39p 152.00p 152.00p 2485
10/01/2017 237.50p 238.61p 152.00p 152.00p 878
09/01/2017 239.97p 240.40p 152.00p 152.00p 1387
06/01/2017 239.87p 239.87p 152.00p 152.00p 782
05/01/2017 240.00p 241.36p 152.00p 152.00p 1120
04/01/2017 243.68p 244.00p 152.00p 152.00p 828
03/01/2017 243.80p 244.92p 152.00p 152.00p 1421
30/12/2016 242.96p 152.00p 152.00p 152.00p 0
29/12/2016 242.96p 243.54p 152.00p 152.00p 1003
28/12/2016 245.36p 245.72p 152.00p 152.00p 1443
23/12/2016 243.75p 152.00p 152.00p 152.00p 0
22/12/2016 243.75p 244.69p 152.00p 152.00p 851
21/12/2016 246.08p 246.80p 152.00p 152.00p 1731
20/12/2016 246.59p 248.14p 152.00p 152.00p 3152
19/12/2016 243.68p 245.21p 152.00p 152.00p 2099
16/12/2016 242.47p 244.41p 152.00p 152.00p 2038
15/12/2016 242.73p 244.71p 152.00p 152.00p 826
14/12/2016 237.69p 238.42p 152.00p 152.00p 579
13/12/2016 240.39p 241.14p 152.00p 152.00p 1463
12/12/2016 239.15p 241.00p 152.00p 152.00p 1709
09/12/2016 237.95p 240.53p 152.00p 152.00p 2141
08/12/2016 236.86p 238.57p 152.00p 152.00p 2905
07/12/2016 230.58p 232.21p 152.00p 152.00p 2448
06/12/2016 232.79p 232.79p 152.00p 152.00p 922
05/12/2016 234.46p 234.46p 152.00p 152.00p 1490
02/12/2016 235.36p 236.54p 152.00p 152.00p 896
01/12/2016 231.94p 234.66p 152.00p 152.00p 913
30/11/2016 235.08p 235.64p 152.00p 152.00p 798
29/11/2016 236.64p 236.64p 152.00p 152.00p 1058

*Close Price adjusted for both dividends and splits